Singapore markets close in 3 hours 3 minutes

StarHub Ltd (CC3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3300-0.0100 (-0.75%)
As of 1:47PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211.33001.34001.32001.33001.3300498,500
21 Jan 20211.33001.34001.33001.34001.3400686,200
20 Jan 20211.33001.34001.32001.33001.33001,111,900
19 Jan 20211.34001.35001.32001.32001.32002,478,200
18 Jan 20211.33001.34001.33001.34001.3400532,200
15 Jan 20211.33001.34001.32001.33001.3300845,400
14 Jan 20211.33001.34001.31001.33001.33002,906,800
13 Jan 20211.34001.34001.33001.33001.3300995,400
12 Jan 20211.35001.35001.33001.34001.34001,575,200
11 Jan 20211.33001.35001.33001.35001.35001,464,100
08 Jan 20211.31001.34001.31001.33001.33001,615,500
07 Jan 20211.32001.34001.30001.31001.31003,624,400
06 Jan 20211.32001.32001.31001.32001.3200379,600
05 Jan 20211.31001.32001.31001.32001.3200343,700
04 Jan 20211.31001.32001.30001.31001.31001,004,300
31 Dec 2020------
30 Dec 20201.31001.32001.31001.32001.3200332,200
29 Dec 20201.31001.32001.31001.32001.3200428,900
28 Dec 20201.31001.32001.30001.30001.3000738,500
24 Dec 2020------
23 Dec 20201.31001.32001.30001.31001.31001,145,100
22 Dec 20201.30001.33001.30001.32001.32002,244,600
21 Dec 20201.30001.31001.29001.30001.30001,657,500
18 Dec 20201.31001.31001.29001.29001.29001,931,200
17 Dec 20201.31001.32001.30001.30001.30001,263,100
16 Dec 20201.30001.31001.29001.31001.31001,585,800
15 Dec 20201.30001.30001.29001.30001.30001,614,000
14 Dec 20201.29001.30001.28001.29001.29002,910,600
11 Dec 20201.29001.30001.28001.29001.29001,156,000
10 Dec 20201.28001.29001.28001.28001.2800706,700
09 Dec 20201.29001.30001.28001.29001.29001,780,900
08 Dec 20201.28001.29001.27001.28001.28001,464,200
07 Dec 20201.29001.30001.27001.27001.27002,634,500
04 Dec 20201.30001.31001.29001.29001.29002,791,400
03 Dec 20201.29001.30001.28001.30001.30002,607,700
02 Dec 20201.30001.31001.29001.29001.29002,104,500
01 Dec 20201.29001.31001.28001.31001.31002,684,800
30 Nov 20201.32001.33001.28001.29001.29003,076,900
27 Nov 20201.32001.33001.30001.32001.32001,334,400
26 Nov 20201.31001.33001.29001.33001.33001,796,900
25 Nov 20201.34001.35001.30001.30001.30004,678,500
24 Nov 20201.33001.34001.31001.32001.32002,370,800
23 Nov 20201.31001.33001.31001.33001.33001,897,300
20 Nov 20201.30001.32001.28001.31001.31002,220,900
19 Nov 20201.28001.30001.28001.30001.30001,183,800
18 Nov 20201.29001.30001.28001.28001.2800848,200
17 Nov 20201.29001.31001.28001.30001.30001,923,900
16 Nov 20201.27001.30001.26001.28001.28002,186,800
13 Nov 20201.24001.28001.23001.27001.27002,332,200
12 Nov 20201.24001.25001.23001.25001.2500804,000
11 Nov 20201.22001.25001.21001.25001.25001,440,000
10 Nov 20201.25001.25001.22001.23001.23002,375,000
09 Nov 20201.21001.25001.21001.24001.24002,588,200
06 Nov 20201.19001.20001.18001.20001.2000750,600
05 Nov 20201.19001.20001.17001.19001.19002,295,300
04 Nov 20201.18001.19001.17001.17001.1700878,600
03 Nov 20201.16001.18001.15001.17001.1700835,700
02 Nov 20201.17001.18001.16001.16001.16001,030,600
30 Oct 20201.19001.19001.17001.17001.1700918,700
29 Oct 20201.20001.21001.18001.18001.18002,177,400
28 Oct 20201.22001.22001.21001.21001.2100362,300
27 Oct 20201.21001.22001.21001.21001.2100407,300
26 Oct 20201.22001.23001.21001.22001.2200348,700
23 Oct 20201.22001.23001.22001.22001.2200489,500
22 Oct 20201.23001.24001.22001.22001.2200695,300
21 Oct 20201.23001.24001.22001.22001.2200883,700
20 Oct 20201.23001.24001.22001.23001.2300472,500
19 Oct 20201.23001.24001.22001.22001.2200594,900
16 Oct 20201.23001.23001.22001.23001.2300553,200
15 Oct 20201.23001.24001.22001.22001.22001,503,700
14 Oct 20201.24001.24001.22001.23001.2300609,000
13 Oct 20201.24001.24001.23001.24001.2400361,200
12 Oct 20201.23001.24001.23001.24001.2400564,300
09 Oct 20201.23001.23001.22001.22001.2200734,300
08 Oct 20201.23001.23001.22001.23001.2300767,800
07 Oct 20201.23001.24001.22001.22001.22001,327,200
06 Oct 20201.24001.25001.23001.24001.2400822,800
05 Oct 20201.20001.24001.20001.24001.24002,771,000
02 Oct 20201.20001.22001.19001.20001.20001,170,300
01 Oct 20201.19001.21001.19001.21001.2100629,100
30 Sep 20201.19001.20001.18001.20001.20001,129,200
29 Sep 20201.19001.20001.18001.19001.1900560,000
28 Sep 20201.19001.20001.19001.19001.1900541,700
25 Sep 20201.18001.19001.17001.18001.18001,420,400
24 Sep 20201.19001.20001.18001.18001.1800814,100
23 Sep 20201.19001.20001.18001.19001.1900661,600
22 Sep 20201.20001.20001.18001.20001.2000815,300
21 Sep 20201.19001.21001.18001.19001.19001,166,700
18 Sep 20201.19001.20001.18001.20001.20001,693,000
17 Sep 20201.19001.20001.18001.20001.20001,166,400
16 Sep 20201.17001.20001.17001.18001.18001,670,300
15 Sep 20201.19001.20001.18001.18001.18001,926,300
14 Sep 20201.17001.19001.16001.19001.19001,353,200
11 Sep 20201.17001.18001.15001.16001.16001,087,100
10 Sep 20201.17001.18001.16001.17001.17001,103,800
09 Sep 20201.17001.17001.15001.16001.16001,882,800
08 Sep 20201.18001.19001.17001.18001.18001,647,500
07 Sep 20201.18001.19001.16001.18001.18002,326,300
04 Sep 20201.20001.20001.18001.18001.18001,755,400
03 Sep 20201.22001.22001.19001.20001.20001,407,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...